Erdene Resource Development Corporation (TSX:ERD)
Canada
· Delayed Price · Currency is CAD 0.9800
-0.0200 (-2.00%)
Jun 10, 2025, 4:00 PM EDT
TSX:ERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 1.00 | 1.04 | 0.96 | 0.98 | 0.98 | -2.00% | 205,756 |
| Jun 9, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 133,500 |
| Jun 6, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 153,439 |
| Jun 5, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 116,521 |
| Jun 4, 2025 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 136,404 |
| Jun 3, 2025 | 1.03 | 1.04 | 0.97 | 1.03 | 1.03 | 1.98% | 332,613 |
| Jun 2, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 317,400 |
| May 30, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 81,706 |
| May 29, 2025 | 1.06 | 1.08 | 0.98 | 1.00 | 1.00 | -4.76% | 462,100 |
| May 28, 2025 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -5.41% | 178,819 |
| May 27, 2025 | 1.00 | 1.11 | 0.99 | 1.11 | 1.11 | 11.00% | 1,317,731 |
| May 26, 2025 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 9.89% | 979,100 |
| May 23, 2025 | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | - | 228,700 |
| May 22, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 319,701 |
| May 21, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 124,633 |
| May 20, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 107,400 |
| May 16, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 3.33% | 350,934 |
| May 15, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 3.45% | 35,510 |
| May 14, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -2.25% | 220,230 |
| May 13, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -2.20% | 216,912 |
| May 12, 2025 | 0.91 | 0.91 | 0.81 | 0.91 | 0.91 | -3.19% | 609,337 |
| May 9, 2025 | 0.89 | 0.94 | 0.85 | 0.94 | 0.94 | 6.82% | 410,800 |
| May 8, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 64,100 |
| May 7, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 51,813 |
| May 6, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 3.49% | 63,630 |
| May 5, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 79,800 |
| May 2, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 49,900 |
| May 1, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -1.15% | 133,600 |
| Apr 30, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 153,641 |
| Apr 29, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 362,302 |
| Apr 28, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 145,400 |
| Apr 25, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 284,400 |
| Apr 24, 2025 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 3.45% | 292,100 |
| Apr 23, 2025 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | - | 505,245 |
| Apr 22, 2025 | 0.95 | 0.96 | 0.85 | 0.87 | 0.87 | -9.37% | 670,100 |
| Apr 21, 2025 | 0.94 | 0.97 | 0.90 | 0.96 | 0.96 | 5.49% | 840,200 |
| Apr 17, 2025 | 0.83 | 0.95 | 0.80 | 0.91 | 0.91 | 7.06% | 1,027,200 |
| Apr 16, 2025 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 2.41% | 651,600 |
| Apr 15, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | - | 99,941 |
| Apr 14, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 1.22% | 382,722 |
| Apr 11, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 3.80% | 536,400 |
| Apr 10, 2025 | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | 2.60% | 261,215 |
| Apr 9, 2025 | 0.68 | 0.77 | 0.67 | 0.77 | 0.77 | 11.59% | 472,800 |
| Apr 8, 2025 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -1.43% | 235,632 |
| Apr 7, 2025 | 0.68 | 0.72 | 0.66 | 0.70 | 0.70 | -2.78% | 301,000 |
| Apr 4, 2025 | 0.79 | 0.79 | 0.70 | 0.72 | 0.72 | -10.00% | 426,003 |
| Apr 3, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | - | 328,903 |
| Apr 2, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | - | 623,135 |
| Apr 1, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 5.26% | 303,216 |
| Mar 31, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | - | 97,565 |